CASIN Real Estate Development Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	2.940	3.000	2.880	2.890	2.890	35,382,810
2025-07-22	2.930	2.980	2.900	2.950	2.950	30,793,390
2025-07-21	2.900	2.930	2.880	2.910	2.910	22,547,271
2025-07-18	2.880	2.890	2.860	2.890	2.890	18,353,609
2025-07-17	2.900	2.910	2.850	2.880	2.880	21,978,600
2025-07-16	2.890	2.920	2.850	2.880	2.880	27,756,315
2025-07-15	2.960	2.990	2.800	2.890	2.890	56,166,125
2025-07-14	3.050	3.070	2.970	2.990	2.990	52,586,517
2025-07-11	3.210	3.220	3.050	3.070	3.070	101,979,641
2025-07-10	2.960	3.340	2.960	3.170	3.170	138,257,442
2025-07-09	2.960	3.080	2.880	3.040	3.040	98,575,007
2025-07-08	2.960	3.150	2.940	2.960	2.960	125,208,017
2025-07-07	2.710	3.010	2.710	3.010	3.010	67,357,710
2025-07-04	2.870	2.870	2.720	2.740	2.740	83,875,386
2025-07-03	2.660	2.880	2.620	2.880	2.880	51,333,535
2025-07-02	2.580	2.630	2.550	2.620	2.620	17,123,895
2025-07-01	2.610	2.610	2.550	2.580	2.580	11,944,000
2025-06-30	2.590	2.620	2.580	2.600	2.600	13,242,600
2025-06-27	2.620	2.660	2.580	2.590	2.590	13,051,300
2025-06-26	2.620	2.630	2.570	2.600	2.600	13,708,800
2025-06-25	2.630	2.640	2.570	2.620	2.620	16,781,100
2025-06-24	2.580	2.660	2.550	2.630	2.630	20,488,050
2025-06-23	2.440	2.630	2.430	2.580	2.580	23,704,000
2025-06-20	2.500	2.520	2.460	2.460	2.460	11,863,150
2025-06-19	2.570	2.590	2.470	2.490	2.490	13,565,650
2025-06-18	2.620	2.620	2.560	2.570	2.570	13,521,100
2025-06-17	2.640	2.660	2.600	2.630	2.630	13,289,141
2025-06-16	2.630	2.670	2.610	2.640	2.640	17,962,500
2025-06-13	2.670	2.690	2.600	2.610	2.610	21,912,900
2025-06-12	2.720	2.730	2.660	2.690	2.690	16,036,350
2025-06-11	2.710	2.740	2.680	2.720	2.720	24,408,700
2025-06-10	2.730	2.770	2.660	2.710	2.710	28,401,901
2025-06-09	2.680	2.750	2.630	2.730	2.730	35,500,210
2025-06-06	2.690	2.720	2.640	2.660	2.660	30,529,000
2025-06-05	2.790	2.810	2.660	2.690	2.690	60,333,700
2025-06-04	2.580	2.790	2.570	2.790	2.790	32,053,650
2025-06-03	2.540	2.580	2.530	2.540	2.540	18,064,660
2025-05-30	2.600	2.670	2.560	2.570	2.570	27,803,400
2025-05-29	2.540	2.620	2.520	2.610	2.610	30,342,810
2025-05-28	2.590	2.630	2.520	2.550	2.550	39,411,901
2025-05-27	2.670	2.750	2.580	2.590	2.590	74,663,199
2025-05-26	2.340	2.590	2.340	2.590	2.590	21,566,200
2025-05-23	2.390	2.390	2.340	2.350	2.350	15,094,700
2025-05-22	2.470	2.490	2.410	2.410	2.410	9,261,850
2025-05-21	2.480	2.510	2.440	2.480	2.480	10,390,950
2025-05-20	2.500	2.500	2.450	2.480	2.480	11,079,455
2025-05-19	2.420	2.510	2.410	2.490	2.490	20,486,700
2025-05-16	2.460	2.460	2.400	2.410	2.410	9,134,000
2025-05-15	2.470	2.480	2.430	2.440	2.440	9,114,350
2025-05-14	2.450	2.490	2.430	2.470	2.470	10,369,750
2025-05-13	2.470	2.500	2.430	2.450	2.450	15,435,250
2025-05-12	2.440	2.450	2.390	2.430	2.430	9,327,800
2025-05-09	2.450	2.460	2.400	2.410	2.410	9,783,500
2025-05-08	2.420	2.460	2.380	2.450	2.450	12,836,345
2025-05-07	2.420	2.480	2.390	2.420	2.420	16,315,545
2025-05-06	2.360	2.400	2.320	2.380	2.380	14,351,150
2025-04-30	2.260	2.350	2.250	2.320	2.320	18,636,300
2025-04-29	2.210	2.260	2.200	2.240	2.240	11,878,900
2025-04-28	2.270	2.300	2.170	2.230	2.230	19,533,400
2025-04-25	2.310	2.400	2.290	2.300	2.300	22,998,100

← NewerPage 6 of 21 · 1,210 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-05-14	0.0210 CNY
2020-05-21	0.1320 CNY
2019-07-05	0.0210 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.